|
 MetLife - [Ticker: MET] |     | | Last Trade | 43.70 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.12 (+0.98%) | Open | 44.54 | | High | 44.62 | Low | 43.66 | | Volume | 1,060,825 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 53.76 x 600 - 53.77 x 400 | | Former Close | 44.82 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MET quotes from 2000-01-01 to 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-06 | 2,447,700 | 67.59 | 67.90 | 66.92 | 66.99 | 00:00:00 | | 2007-06-07 | 3,560,900 | 66.90 | 67.00 | 65.46 | 65.80 | 00:00:00 | | 2007-06-08 | 3,219,000 | 65.65 | 66.09 | 65.29 | 66.01 | 00:00:00 | | 2007-06-11 | 2,078,300 | 66.06 | 66.55 | 65.94 | 66.25 | 00:00:00 | | 2007-06-12 | 2,920,300 | 65.75 | 66.26 | 65.28 | 65.52 | 00:00:00 | | 2007-06-13 | 3,318,300 | 65.74 | 65.94 | 65.30 | 65.87 | 00:00:00 | | 2007-06-14 | 2,697,000 | 66.16 | 66.65 | 65.93 | 66.31 | 00:00:00 | | 2007-06-15 | 3,702,900 | 66.75 | 67.06 | 66.61 | 66.75 | 00:00:00 | | 2007-06-18 | 1,804,800 | 66.70 | 66.97 | 66.45 | 66.59 | 00:00:00 | | 2007-06-19 | 2,870,400 | 66.40 | 66.77 | 66.21 | 66.44 | 00:00:00 | | 2007-06-20 | 5,228,600 | 66.38 | 66.38 | 64.92 | 64.98 | 00:00:00 | | 2007-06-21 | 4,276,200 | 64.60 | 65.24 | 64.22 | 64.84 | 00:00:00 | | 2007-06-22 | 4,482,600 | 64.33 | 64.62 | 63.65 | 63.76 | 00:00:00 | | 2007-06-25 | 6,350,800 | 63.85 | 65.11 | 63.46 | 64.02 | 00:00:00 | | 2007-06-26 | 3,597,100 | 64.17 | 65.16 | 64.17 | 64.68 | 00:00:00 | | 2007-06-27 | 3,138,300 | 64.10 | 65.08 | 63.88 | 65.01 | 00:00:00 | | 2007-06-28 | 2,311,900 | 65.01 | 65.34 | 64.43 | 64.75 | 00:00:00 | | 2007-06-29 | 2,962,800 | 64.78 | 65.14 | 64.00 | 64.48 | 00:00:00 | | 2007-07-02 | 2,782,900 | 65.11 | 65.65 | 64.95 | 65.58 | 00:00:00 | | 2007-07-03 | 1,007,400 | 65.60 | 65.74 | 65.29 | 65.60 | 00:00:00 | | 2007-07-05 | 2,936,200 | 65.38 | 65.56 | 64.50 | 64.75 | 00:00:00 | | 2007-07-06 | 1,416,400 | 64.60 | 64.92 | 64.29 | 64.88 | 00:00:00 | | 2007-07-09 | 1,472,800 | 65.00 | 65.12 | 64.38 | 64.51 | 00:00:00 | | 2007-07-10 | 3,773,200 | 64.02 | 64.06 | 62.88 | 62.95 | 00:00:00 | | 2007-07-11 | 2,563,100 | 62.97 | 64.06 | 62.88 | 64.06 | 00:00:00 | | 2007-07-12 | 3,057,900 | 64.40 | 65.04 | 63.99 | 65.00 | 00:00:00 | | 2007-07-13 | 2,443,700 | 64.95 | 65.69 | 64.76 | 65.32 | 00:00:00 | | 2007-07-16 | 1,999,600 | 65.07 | 65.44 | 64.80 | 64.89 | 00:00:00 | | 2007-07-17 | 2,546,700 | 64.90 | 64.90 | 64.11 | 64.11 | 00:00:00 | | 2007-07-18 | 4,111,400 | 63.90 | 64.49 | 62.78 | 63.47 | 00:00:00 | | 2007-07-19 | 4,276,500 | 63.53 | 63.70 | 62.95 | 63.05 | 00:00:00 | | 2007-07-20 | 6,334,600 | 63.00 | 64.17 | 62.66 | 63.72 | 00:00:00 | | 2007-07-23 | 2,734,900 | 63.90 | 64.50 | 63.59 | 64.16 | 00:00:00 | | 2007-07-24 | 4,922,500 | 63.95 | 64.16 | 63.19 | 63.36 | 00:00:00 | | 2007-07-25 | 4,157,700 | 63.70 | 64.17 | 63.10 | 63.94 | 00:00:00 | | 2007-07-26 | 7,179,400 | 63.50 | 63.50 | 60.90 | 61.30 | 00:00:00 | | 2007-07-27 | 6,273,800 | 61.18 | 61.55 | 59.32 | 59.62 | 00:00:00 | | 2007-07-30 | 4,899,800 | 59.90 | 60.55 | 58.98 | 60.22 | 00:00:00 | | 2007-07-31 | 6,734,400 | 60.74 | 61.82 | 59.95 | 60.22 | 00:00:00 | | 2007-08-01 | 10,381,600 | 60.95 | 62.03 | 59.28 | 61.82 | 00:00:00 | | 2007-08-02 | 7,384,100 | 63.00 | 64.01 | 62.50 | 63.70 | 00:00:00 | | 2007-08-03 | 7,619,000 | 63.89 | 63.89 | 60.89 | 60.99 | 00:00:00 | | 2007-08-06 | 6,389,500 | 61.50 | 63.71 | 60.11 | 63.45 | 00:00:00 | | 2007-08-07 | 5,552,400 | 63.35 | 65.00 | 62.92 | 64.46 | 00:00:00 | | 2007-08-08 | 5,636,500 | 64.47 | 65.64 | 63.68 | 65.00 | 00:00:00 | | 2007-08-09 | 6,849,300 | 63.55 | 64.80 | 60.58 | 60.59 | 00:00:00 | | 2007-08-10 | 5,326,200 | 59.98 | 62.96 | 59.59 | 62.08 | 00:00:00 | | 2007-08-13 | 3,500,000 | 62.50 | 63.82 | 62.50 | 62.77 | 00:00:00 | | 2007-08-14 | 4,305,200 | 63.50 | 63.60 | 61.26 | 61.26 | 00:00:00 | | 2007-08-15 | 4,451,900 | 60.75 | 62.28 | 59.50 | 59.66 | 00:00:00 | | 2007-08-16 | 6,657,600 | 59.45 | 61.39 | 58.48 | 61.02 | 00:00:00 | | 2007-08-17 | 7,555,300 | 63.31 | 64.68 | 61.71 | 64.64 | 00:00:00 | | 2007-08-20 | 3,613,200 | 64.64 | 64.74 | 62.88 | 63.73 | 00:00:00 | | 2007-08-21 | 2,995,400 | 63.25 | 64.80 | 63.23 | 63.86 | 00:00:00 | | 2007-08-22 | 5,437,100 | 64.58 | 67.40 | 64.51 | 66.76 | 00:00:00 | | 2007-08-23 | 3,871,300 | 66.95 | 67.08 | 65.98 | 66.70 | 00:00:00 | | 2007-08-24 | 3,276,000 | 66.62 | 66.89 | 65.44 | 66.76 | 00:00:00 | | 2007-08-27 | 2,267,600 | 66.00 | 66.90 | 66.00 | 66.11 | 00:00:00 | | 2007-08-28 | 4,818,800 | 66.17 | 66.27 | 63.17 | 63.26 | 00:00:00 | | 2007-08-29 | 5,374,700 | 63.69 | 64.11 | 63.01 | 63.91 | 00:00:00 | | 2007-08-30 | 4,044,000 | 63.89 | 64.20 | 63.12 | 63.40 | 00:00:00 | | 2007-08-31 | 3,868,400 | 63.90 | 64.88 | 63.00 | 64.05 | 00:00:00 | | 2007-09-04 | 4,301,700 | 64.16 | 65.75 | 63.87 | 65.37 | 00:00:00 | | 2007-09-05 | 3,580,300 | 64.78 | 65.07 | 63.99 | 64.48 | 00:00:00 | | 2007-09-06 | 4,364,700 | 64.29 | 65.49 | 63.94 | 64.36 | 00:00:00 | | 2007-09-07 | 3,591,200 | 63.35 | 64.14 | 63.00 | 63.52 | 00:00:00 | | 2007-09-10 | 3,049,900 | 64.00 | 64.18 | 63.20 | 63.48 | 00:00:00 | | 2007-09-11 | 2,494,200 | 63.37 | 64.39 | 63.28 | 64.03 | 00:00:00 | | 2007-09-12 | 3,116,700 | 64.02 | 64.20 | 63.42 | 63.90 | 00:00:00 | | 2007-09-13 | 2,679,000 | 64.24 | 64.83 | 64.10 | 64.68 | 00:00:00 | | 2007-09-14 | 2,485,700 | 64.30 | 64.75 | 63.96 | 64.66 | 00:00:00 | | 2007-09-17 | 1,986,900 | 64.38 | 64.72 | 63.85 | 64.44 | 00:00:00 | | 2007-09-18 | 4,949,400 | 64.64 | 68.68 | 64.50 | 68.53 | 00:00:00 | | 2007-09-19 | 4,709,600 | 69.13 | 70.00 | 68.76 | 69.92 | 00:00:00 | | 2007-09-20 | 3,516,100 | 69.74 | 69.74 | 68.11 | 68.33 | 00:00:00 | | 2007-09-21 | 4,024,600 | 68.73 | 69.50 | 68.33 | 69.19 | 00:00:00 | | 2007-09-24 | 2,709,300 | 68.95 | 69.35 | 68.39 | 68.52 | 00:00:00 | | 2007-09-25 | 3,425,000 | 68.05 | 68.71 | 67.73 | 68.56 | 00:00:00 | | 2007-09-26 | 3,092,900 | 69.78 | 69.90 | 68.85 | 69.69 | 00:00:00 | | 2007-09-27 | 2,161,900 | 69.82 | 70.10 | 69.42 | 69.88 | 00:00:00 | | 2007-09-28 | 2,598,200 | 70.00 | 70.27 | 69.54 | 69.73 | 00:00:00 | | 2007-10-01 | 3,252,900 | 68.94 | 71.09 | 68.94 | 70.65 | 00:00:00 | | 2007-10-02 | 2,497,900 | 70.58 | 70.71 | 69.93 | 70.09 | 00:00:00 | | 2007-10-03 | 2,795,200 | 69.75 | 69.83 | 68.80 | 69.00 | 00:00:00 | | 2007-10-04 | 1,729,600 | 69.27 | 70.08 | 69.17 | 69.72 | 00:00:00 | | 2007-10-05 | 1,941,200 | 70.25 | 71.23 | 70.15 | 70.87 | 00:00:00 | | 2007-10-08 | 1,276,300 | 71.04 | 71.13 | 70.35 | 70.54 | 00:00:00 | | 2007-10-09 | 2,092,000 | 70.85 | 71.10 | 69.96 | 70.62 | 00:00:00 | | 2007-10-10 | 2,097,500 | 70.40 | 70.50 | 69.67 | 70.15 | 00:00:00 | | 2007-10-11 | 2,836,700 | 70.63 | 70.91 | 69.36 | 69.76 | 00:00:00 | | 2007-10-12 | 1,692,500 | 69.68 | 70.26 | 69.40 | 70.12 | 00:00:00 | | 2007-10-15 | 2,974,000 | 70.13 | 70.17 | 68.17 | 68.68 | 00:00:00 | | 2007-10-16 | 2,574,700 | 68.68 | 68.72 | 67.22 | 67.61 | 00:00:00 | | 2007-10-17 | 2,945,600 | 68.80 | 69.14 | 66.46 | 67.80 | 00:00:00 | | 2007-10-18 | 2,179,300 | 67.32 | 68.32 | 67.12 | 67.83 | 00:00:00 | | 2007-10-19 | 3,519,700 | 67.38 | 67.70 | 65.51 | 65.65 | 00:00:00 | | 2007-10-22 | 2,638,100 | 65.30 | 67.74 | 65.23 | 67.41 | 00:00:00 | | 2007-10-23 | 1,768,300 | 67.68 | 67.94 | 66.76 | 67.50 | 00:00:00 | | 2007-10-24 | 4,256,600 | 67.19 | 67.67 | 64.97 | 67.07 | 00:00:00 | | 2007-10-25 | 5,047,900 | 67.40 | 68.98 | 66.93 | 68.68 | 00:00:00 | | 2007-10-26 | 3,042,100 | 69.55 | 70.00 | 68.13 | 69.67 | 00:00:00 | | 2007-10-29 | 1,561,000 | 69.96 | 70.08 | 68.94 | 69.41 | 00:00:00 | | 2007-10-30 | 1,969,500 | 68.87 | 69.57 | 68.32 | 68.64 | 00:00:00 | | 2007-10-31 | 3,852,300 | 68.99 | 69.05 | 67.50 | 68.85 | 00:00:00 | | 2007-11-01 | 4,615,300 | 67.00 | 67.47 | 65.44 | 65.53 | 00:00:00 | | 2007-11-02 | 5,933,500 | 65.39 | 65.56 | 61.83 | 63.99 | 00:00:00 | | 2007-11-05 | 3,840,100 | 62.75 | 65.58 | 62.75 | 64.88 | 00:00:00 | | 2007-11-06 | 3,801,300 | 65.86 | 66.03 | 63.77 | 65.36 | 00:00:00 | | 2007-11-07 | 4,942,800 | 65.39 | 65.39 | 62.61 | 63.16 | 00:00:00 | | 2007-11-08 | 6,119,500 | 63.21 | 65.39 | 62.75 | 65.16 | 00:00:00 | | 2007-11-09 | 4,567,300 | 64.17 | 65.50 | 63.53 | 64.28 | 00:00:00 | | 2007-11-12 | 4,075,100 | 64.04 | 66.06 | 63.80 | 64.44 | 00:00:00 | | 2007-11-13 | 3,797,500 | 65.10 | 66.16 | 64.67 | 66.09 | 00:00:00 | | 2007-11-14 | 3,624,200 | 66.62 | 67.50 | 65.71 | 66.17 | 00:00:00 | | 2007-11-15 | 4,960,300 | 66.00 | 66.00 | 64.22 | 64.83 | 00:00:00 | | 2007-11-16 | 6,249,600 | 65.40 | 65.40 | 63.13 | 63.97 | 00:00:00 | | 2007-11-19 | 5,754,400 | 63.68 | 64.00 | 62.17 | 62.65 | 00:00:00 | | 2007-11-20 | 6,648,800 | 62.25 | 63.47 | 61.42 | 62.44 | 00:00:00 | | 2007-11-21 | 6,175,100 | 61.80 | 62.39 | 60.35 | 61.10 | 00:00:00 | | 2007-11-23 | 2,326,800 | 61.38 | 62.20 | 61.05 | 61.77 | 00:00:00 | | 2007-11-26 | 5,274,300 | 61.90 | 61.90 | 60.33 | 60.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
